Illumina, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.760	36.870	35.250	35.650	34.679	2,130,941
2009-05-26	35.080	36.190	35.050	35.910	34.932	875,136
2009-05-22	36.860	36.860	35.380	35.630	34.660	752,085
2009-05-21	36.260	36.700	35.320	35.640	34.669	752,702
2009-05-20	37.110	37.250	36.400	36.550	35.555	924,994
2009-05-19	36.710	37.300	36.050	37.230	36.216	1,431,696
2009-05-18	35.480	36.880	35.090	36.750	35.749	1,573,868
2009-05-15	35.140	35.750	34.730	35.640	34.669	948,844
2009-05-14	35.190	35.660	34.440	35.450	34.484	1,536,963
2009-05-13	35.950	36.460	35.120	35.270	34.309	1,169,144
2009-05-12	37.280	37.290	35.950	36.520	35.525	973,619
2009-05-11	35.970	37.140	35.610	37.090	36.080	1,123,193
2009-05-08	36.510	37.340	35.640	36.290	35.302	960,358
2009-05-07	36.050	37.380	36.050	36.430	35.438	1,283,766
2009-05-06	36.990	37.320	35.150	36.040	35.058	1,517,122
2009-05-05	37.920	38.000	36.470	36.870	35.866	1,761,581
2009-05-04	38.300	38.470	37.400	38.040	37.004	1,354,082
2009-05-01	37.060	38.780	37.040	38.140	37.101	1,797,458
2009-04-30	37.750	38.500	37.130	37.350	36.333	1,731,358
2009-04-29	35.880	38.250	35.660	37.870	36.839	3,141,774
2009-04-28	35.030	36.060	34.480	35.770	34.796	1,670,192
2009-04-27	35.020	36.300	35.000	35.460	34.494	1,332,802
2009-04-24	34.080	35.740	34.080	35.540	34.572	2,346,204
2009-04-23	35.350	35.350	33.920	34.280	33.346	3,327,122
2009-04-22	35.000	36.680	34.600	35.480	34.514	6,242,427
2009-04-21	36.550	37.170	36.000	37.160	36.148	2,334,074
2009-04-20	38.500	38.500	36.120	36.360	35.370	2,205,163
2009-04-17	38.180	38.570	36.520	37.450	36.430	3,443,903
2009-04-16	34.750	36.750	34.750	36.180	35.195	2,062,579
2009-04-15	34.520	34.610	33.170	34.270	33.337	1,257,655
2009-04-14	34.650	35.500	34.120	34.630	33.687	824,456
2009-04-13	34.550	35.060	34.520	34.820	33.872	881,613
2009-04-09	34.940	35.290	34.420	35.000	34.047	1,910,332
2009-04-08	34.250	34.610	33.320	34.610	33.667	2,073,990
2009-04-07	34.470	34.880	33.610	34.310	33.376	1,333,213
2009-04-06	35.090	35.090	34.250	34.830	33.881	1,203,788
2009-04-03	36.450	36.600	34.540	35.020	34.066	1,952,172
2009-04-02	36.000	37.170	35.780	36.490	35.496	1,731,358
2009-04-01	36.690	36.690	35.260	35.680	34.708	1,725,087
2009-03-31	36.870	37.730	36.010	37.240	36.226	1,278,524
2009-03-30	36.940	37.000	35.470	36.860	35.856	965,806
2009-03-27	37.300	38.110	37.010	37.220	36.206	1,038,794
2009-03-26	38.260	38.260	37.050	38.070	37.033	1,675,229
2009-03-25	37.700	38.860	36.520	38.060	37.023	1,342,876
2009-03-24	38.540	38.540	37.540	37.700	36.673	1,625,576
2009-03-23	36.450	38.950	36.170	38.870	37.811	3,218,976
2009-03-20	36.490	36.490	35.400	35.410	34.446	1,500,880
2009-03-19	36.570	37.190	35.960	36.400	35.409	1,827,373
2009-03-18	35.690	36.820	35.620	36.350	35.360	1,327,868
2009-03-17	34.650	36.100	34.210	36.070	35.088	2,257,796
2009-03-16	36.950	36.950	34.440	34.550	33.609	2,046,028
2009-03-13	36.220	36.910	34.770	35.720	34.747	2,427,930
2009-03-12	34.160	36.470	33.820	36.350	35.360	3,385,410
2009-03-11	33.560	34.840	33.560	33.850	32.928	2,010,562
2009-03-10	32.750	34.510	32.380	34.000	33.074	2,150,679
2009-03-09	32.010	33.950	32.010	32.370	31.488	2,612,251
2009-03-06	32.430	32.990	31.300	31.980	31.109	1,916,603
2009-03-05	32.560	33.420	31.810	32.000	31.128	1,820,794
2009-03-04	31.550	32.840	31.190	32.310	31.430	1,781,730
2009-03-03	30.340	31.250	30.020	30.800	29.961	2,324,822

← NewerPage 74 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-06-25	1028:1000
2008-09-23	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.